eg: Prices for BHP
Currently Tue 25-May-06 11:16:59 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(OPS) OPSM GROUP LIMITED Daily Prices Page 10...
TOC Company Info for OPS Limits 
| Listing Code | OPS |
| Listing Name | OPSM GROUP LIMITED |
| GICS Sector | Health Care Equipment & Services |
| ISIN Name | OPSM GROUP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000OPS4 |
Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for OPS .. Monday 7th February 2005
OPS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for OPS Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2002-Sep-30 Mon | 3.46 | 3.53 | 3.46 | 3.48 | 503,748 | ### | 70.4 | 70.4 | 0.2 |
| 2002-Sep-27 Fri | 3.53 | 3.59 | 3.52 | 3.55 | 72.0 | 72.0 | ### | ||
| 2002-Sep-26 Thu | ### | ### | 3.55 | 3.57 | 22.2 | 22.2 | 0.3 | ||
| 2002-Sep-25 Wed | ### | ### | ### | ### | 312,148 | 0 | ### | ### | 0.0 |
| 2002-Sep-24 Tue | 3.73 | 3.77 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2002-Sep-23 Mon | 3.75 | 3.75 | ### | 3.72 | 283,044 | ### | ### | ### | 0.3 |
| 2002-Sep-20 Fri | 3.75 | 3.81 | 3.7 | 3.74 | 122,741 | ### | ### | ### | 0.3 |
| 2002-Sep-19 Thu | 3.85 | 3.85 | 3.8 | 3.8 | 26.4 | 26.4 | ### | ||
| 2002-Sep-18 Wed | 3.88 | 3.88 | ### | 3.78 | 92,641 | 179,723 | ### | ### | 0.3 |
| 2002-Sep-17 Tue | 3.85 | ### | 3.85 | 3.88 | 1,722,182 | ### | ### | ### | 0.3 |
| 2002-Sep-16 Mon | 3.74 | ### | 3.73 | 3.81 | 1,530,521 | 2,854,421 | 88.2 | 88.2 | 0.3 |
| 2002-Sep-13 Fri | 3.75 | 3.76 | 3.71 | 3.73 | 58,145 | 217,171 | ### | ### | ### |
| 2002-Sep-12 Thu | 3.73 | 3.77 | ### | 3.77 | ### | ### | ### | ||
| 2002-Sep-11 Wed | 3.75 | 3.75 | 3.73 | 3.75 | 66.6 | 66.6 | 0.3 | ||
| 2002-Sep-10 Tue | 3.72 | 3.75 | 3.7 | 3.75 | 136,423 | 508,175 | 82.3 | 82.3 | 0.3 |
| 2002-Sep-09 Mon | ### | 3.75 | ### | 3.75 | 211,786 | ### | ### | ### | 0.3 |
| 2002-Sep-06 Fri | ### | 3.76 | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2002-Sep-05 Thu | ### | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2002-Sep-04 Wed | 3.77 | 3.78 | ### | ### | 145,447 | ### | 6.2 | 6.2 | 0.0 |
| 2002-Sep-03 Tue | 3.79 | 3.79 | 3.75 | 3.77 | 125,121 | ### | 27.4 | 27.4 | ### |
| 2002-Sep-02 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Aug-30 Fri | 3.74 | 3.74 | ### | ### | 110,042 | 205,778 | 15.0 | 15.0 | 0.0 |
| 2002-Aug-29 Thu | ### | 3.74 | ### | 3.71 | 83.0 | 83.0 | ### | ||
| 2002-Aug-28 Wed | 3.55 | ### | 3.55 | ### | 89.9 | 89.9 | 0.0 | ||
| 2002-Aug-27 Tue | 3.5 | 3.53 | 3.48 | 3.51 | 108,376 | 379,857 | 73.4 | 73.4 | ### |
| 2002-Aug-26 Mon | 3.44 | 3.5 | 3.4 | 3.5 | 63,157 | ### | ### | ### | 0.3 |
| 2002-Aug-23 Fri | 3.52 | 3.55 | 3.44 | 3.44 | 157,323 | 549,843 | 14.0 | 14.0 | 0.2 |
| 2002-Aug-22 Thu | 3.45 | 3.5 | 3.42 | 3.5 | 169,659 | 587,020 | 80.9 | 80.9 | 0.3 |
| 2002-Aug-21 Wed | 3.45 | 3.45 | 3.41 | 3.45 | 73.6 | 73.6 | ### | ||
| 2002-Aug-20 Tue | 3.46 | 3.47 | 3.43 | 3.45 | 30.1 | 30.1 | ### | ||
| 2002-Aug-19 Mon | 3.46 | 3.48 | 3.45 | 3.46 | 111,448 | ### | ### | ### | 0.2 |
| 2002-Aug-16 Fri | 3.44 | 3.5 | 3.44 | 3.48 | 386,122 | 1,339,843 | 76.8 | 76.8 | 0.2 |
| 2002-Aug-15 Thu | ### | 3.4 | ### | 3.4 | 72.2 | 72.2 | 0.2 | ||
| 2002-Aug-14 Wed | 3.4 | 3.4 | ### | ### | 59,382 | 100,949 | 25.6 | 25.6 | 0.0 |
| 2002-Aug-13 Tue | ### | ### | ### | ### | 81.8 | 81.8 | 0.0 | ||
| 2002-Aug-12 Mon | ### | ### | ### | ### | 37,620 | 0 | 21.2 | 21.2 | 0.0 |
| 2002-Aug-09 Fri | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2002-Aug-08 Thu | ### | ### | 3.29 | ### | 68.9 | 68.9 | 0.0 | ||
| 2002-Aug-07 Wed | 3.4 | 3.4 | ### | ### | 148,255 | ### | ### | ### | 0.0 |
| 2002-Aug-06 Tue | ### | 3.4 | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2002-Aug-05 Mon | ### | ### | ### | ### | 83.6 | 83.6 | 0.0 | ||
| 2002-Aug-02 Fri | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2002-Aug-01 Thu | ### | 3.4 | ### | 3.4 | ### | ### | 0.2 | ||
| 2002-Jul-31 Wed | 3.41 | 3.43 | ### | 3.4 | ### | ### | 0.2 | ||
| 2002-Jul-30 Tue | 3.4 | 3.45 | ### | 3.4 | 71.7 | 71.7 | 0.2 | ||
| 2002-Jul-29 Mon | ### | 3.4 | ### | 3.4 | 186,228 | 316,587 | 87.0 | 87.0 | 0.2 |
| 2002-Jul-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Jul-25 Thu | ### | 3.4 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2002-Jul-24 Wed | 3.4 | 3.45 | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2002-Jul-23 Tue | ### | 3.43 | ### | 3.4 | 930,473 | ### | 81.4 | 81.4 | 0.2 |
| 2002-Jul-22 Mon | 3.4 | 3.45 | 3.4 | 3.43 | 70.9 | 70.9 | 0.2 | ||
| 2002-Jul-19 Fri | 3.44 | 3.45 | 3.4 | 3.42 | 456,245 | ### | ### | ### | 0.2 |
| 2002-Jul-18 Thu | ### | 3.45 | ### | 3.44 | 44,572 | 76,886 | ### | ### | 0.2 |
| 2002-Jul-17 Wed | ### | 3.4 | ### | ### | 2,070,771 | ### | 88.8 | 88.8 | 0.0 |
| 2002-Jul-16 Tue | 3.41 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 2002-Jul-15 Mon | ### | 3.4 | ### | 3.4 | 54,348 | ### | 81.9 | 81.9 | 0.2 |
| 2002-Jul-12 Fri | ### | 3.41 | ### | ### | 33,875 | 57,756 | 79.7 | 79.7 | 0.0 |
| 2002-Jul-11 Thu | 3.5 | 3.5 | ### | ### | 8.7 | 8.7 | 0.0 | ||
| 2002-Jul-10 Wed | 3.5 | 3.52 | 3.45 | 3.51 | ### | ### | ### | ||
| 2002-Jul-09 Tue | 3.51 | 3.55 | 3.5 | 3.52 | ### | ### | ### | ||
| 2002-Jul-08 Mon | 3.48 | 3.52 | 3.48 | 3.51 | 99,647 | ### | 78.6 | 78.6 | ### |
| 2002-Jul-05 Fri | ### | 3.48 | ### | 3.47 | 164,788 | ### | ### | ### | 0.2 |
| 2002-Jul-04 Thu | ### | ### | ### | ### | 1,185,041 | 0 | 25.3 | 25.3 | 0.0 |
| 2002-Jul-03 Wed | ### | ### | ### | ### | 112,475 | 0 | ### | ### | 0.0 |
| 2002-Jul-02 Tue | ### | ### | ### | ### | 101,224 | 0 | ### | ### | 0.0 |
| 2002-Jul-01 Mon | 3.5 | 3.5 | ### | ### | 161,175 | 282,056 | ### | ### | 0.0 |
| 2002-Jun-28 Fri | 3.5 | 3.5 | ### | 3.48 | ### | ### | 0.2 | ||
| 2002-Jun-27 Thu | 3.46 | 3.54 | ### | 3.49 | ### | ### | ### | ||
| 2002-Jun-26 Wed | ### | 3.46 | ### | 3.46 | ### | ### | 0.2 | ||
| 2002-Jun-25 Tue | 3.41 | 3.44 | ### | 3.4 | 42.7 | 42.7 | 0.2 | ||
| 2002-Jun-24 Mon | 3.47 | 3.47 | 3.4 | 3.43 | 35,545 | ### | ### | ### | 0.2 |
| 2002-Jun-21 Fri | 3.42 | 3.49 | 3.4 | 3.47 | 81.7 | 81.7 | 0.2 | ||
| 2002-Jun-20 Thu | 3.42 | 3.5 | 3.41 | 3.45 | ### | ### | ### | ||
| 2002-Jun-19 Wed | 3.42 | 3.5 | 3.41 | 3.41 | 57,582 | 198,945 | 37.0 | 37.0 | ### |
| 2002-Jun-18 Tue | 3.5 | 3.52 | 3.41 | 3.42 | 183,873 | ### | ### | ### | 0.2 |
Basic Bottom of Page